5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-5.93%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-17.98%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.85 | $20.87 (0.1%) | $20.90 | $20.61 | 12.06 K | |
| 06/22/2026 | $20.85 | $20.80 (-0.24%) | $20.97 | $20.74 | 47.43 K | $930.04 M |
| 06/18/2026 | $20.79 | $20.78 (-0.05%) | $20.97 | $20.61 | 50.70 K | $929.14 M |
| 06/17/2026 | $21.05 | $20.79 (-1.24%) | $21.05 | $20.77 | 72.30 K | $929.59 M |
| 06/16/2026 | $20.72 | $20.90 (0.87%) | $21.00 | $20.72 | 75.32 K | $934.51 M |
| 06/15/2026 | $20.77 | $20.84 (0.34%) | $20.96 | $20.75 | 90.50 K | $931.83 M |
| 06/12/2026 | $20.86 | $20.85 (-0.05%) | $21.00 | $20.76 | 50.90 K | $932.27 M |
| 06/11/2026 | $20.98 | $20.90 (-0.38%) | $21.14 | $20.72 | 71.02 K | $934.51 M |
| 06/10/2026 | $20.93 | $20.96 (0.14%) | $21.32 | $20.93 | 75.30 K | $937.19 M |
| 06/09/2026 | $21.15 | $21.13 (-0.09%) | $21.36 | $20.93 | 83.41 K | $944.79 M |
| 06/08/2026 | $21.42 | $21.26 (-0.75%) | $21.50 | $21.16 | 121.80 K | $950.61 M |
| 06/05/2026 | $21.48 | $21.25 (-1.07%) | $21.55 | $21.25 | 76.00 K | $950.16 M |
| 06/04/2026 | $21.55 | $21.50 (-0.23%) | $21.62 | $21.37 | 103.20 K | $961.34 M |
| 06/03/2026 | $21.67 | $21.52 (-0.69%) | $21.85 | $21.44 | 75.10 K | $962.23 M |
| 06/02/2026 | $21.72 | $21.67 (-0.23%) | $21.86 | $21.60 | 134.92 K | $968.94 M |
| 06/01/2026 | $21.89 | $21.69 (-0.91%) | $21.90 | $21.62 | 93.32 K | $969.83 M |
| 05/29/2026 | $21.65 | $21.66 (0.05%) | $21.80 | $21.58 | 61.00 K | $968.49 M |
| 05/28/2026 | $21.51 | $21.55 (0.19%) | $21.79 | $21.51 | 97.50 K | $963.57 M |
| 05/27/2026 | $21.54 | $21.52 (-0.09%) | $21.68 | $21.51 | 83.00 K | $962.23 M |
| 05/26/2026 | $21.72 | $21.70 (-0.09%) | $21.85 | $21.60 | 69.74 K | $970.28 M |
| 05/22/2026 | $21.75 | $21.75 (0%) | $21.87 | $21.57 | 63.44 K | $972.51 M |
| 05/21/2026 | $21.70 | $21.74 (0.18%) | $21.87 | $21.55 | 102.40 K | $972.07 M |
| 05/20/2026 | $21.60 | $21.67 (0.32%) | $21.74 | $21.48 | 84.44 K | $968.94 M |
| 05/19/2026 | $21.70 | $21.42 (-1.29%) | $21.74 | $21.40 | 84.31 K | $957.76 M |
| 05/18/2026 | $21.50 | $21.60 (0.47%) | $21.93 | $21.50 | 96.04 K | $965.81 M |
| 05/15/2026 | $21.49 | $21.53 (0.19%) | $21.99 | $21.47 | 82.35 K | $962.68 M |
| 05/14/2026 | $21.36 | $21.49 (0.61%) | $21.59 | $21.33 | 59.02 K | $960.89 M |
| 05/13/2026 | $21.39 | $21.38 (-0.05%) | $21.43 | $21.20 | 73.02 K | $955.97 M |
| 05/12/2026 | $21.13 | $21.29 (0.76%) | $21.37 | $21.07 | 66.60 K | $951.95 M |
| 05/11/2026 | $21.10 | $21.08 (-0.09%) | $21.19 | $20.98 | 43.33 K | $942.56 M |
| 05/08/2026 | $21.00 | $21.13 (0.62%) | $21.22 | $21.00 | 63.05 K | $944.79 M |
| 05/07/2026 | $21.30 | $21.00 (-1.41%) | $21.34 | $21.00 | 88.00 K | $938.98 M |
| 05/06/2026 | $21.25 | $21.36 (0.52%) | $21.48 | $21.21 | 129.10 K | $955.08 M |
| 05/05/2026 | $20.95 | $21.44 (2.34%) | $21.46 | $20.95 | 92.50 K | $958.65 M |
| 05/04/2026 | $21.25 | $21.22 (-0.14%) | $21.46 | $21.11 | 152.40 K | $948.82 M |
| 05/01/2026 | $21.42 | $21.21 (-0.98%) | $21.42 | $21.15 | 165.50 K | $948.37 M |
| 04/30/2026 | $20.93 | $21.34 (1.96%) | $21.37 | $20.82 | 122.33 K | $954.18 M |
| 04/29/2026 | $20.81 | $20.95 (0.67%) | $21.00 | $20.73 | 89.20 K | $936.74 M |
| 04/28/2026 | $20.70 | $20.70 (0%) | $20.82 | $20.66 | 60.10 K | $925.57 M |
| 04/27/2026 | $20.75 | $20.64 (-0.53%) | $20.80 | $20.57 | 111.00 K | $922.88 M |
| 04/24/2026 | $20.57 | $20.58 (0.05%) | $20.62 | $20.51 | 119.62 K | $920.20 M |
| 04/23/2026 | $20.81 | $20.50 (-1.49%) | $20.82 | $20.46 | 143.42 K | $916.62 M |
| 04/22/2026 | $20.55 | $20.68 (0.63%) | $20.97 | $20.55 | 106.30 K | $924.67 M |
| 04/21/2026 | $20.51 | $20.55 (0.2%) | $20.81 | $20.50 | 103.51 K | $918.86 M |
| 04/20/2026 | $20.54 | $20.49 (-0.24%) | $20.67 | $20.46 | 147.50 K | $916.18 M |
| 04/17/2026 | $20.79 | $20.48 (-1.49%) | $20.80 | $20.44 | 270.20 K | $915.73 M |
| 04/16/2026 | $21.00 | $20.87 (-0.62%) | $21.03 | $20.72 | 127.75 K | $933.17 M |
| 04/15/2026 | $20.86 | $20.79 (-0.34%) | $21.01 | $20.77 | 132.30 K | $929.59 M |
| 04/14/2026 | $20.97 | $20.82 (-0.72%) | $21.20 | $20.70 | 169.10 K | $930.93 M |
| 04/13/2026 | $21.02 | $20.91 (-0.52%) | $21.20 | $20.82 | 70.91 K | $934.96 M |
| 04/10/2026 | $21.20 | $21.01 (-0.9%) | $21.34 | $21.00 | 84.50 K | $939.43 M |
| 04/09/2026 | $21.36 | $21.18 (-0.84%) | $21.81 | $21.12 | 107.40 K | $947.03 M |
| 04/08/2026 | $21.34 | $21.35 (0.05%) | $21.57 | $21.15 | 143.10 K | $954.63 M |
| 04/07/2026 | $21.65 | $21.62 (-0.14%) | $21.82 | $21.49 | 97.44 K | $966.70 M |
| 04/06/2026 | $21.12 | $21.45 (1.56%) | $21.63 | $21.12 | 128.40 K | $959.10 M |
| 04/02/2026 | $21.61 | $21.14 (-2.17%) | $21.81 | $21.10 | 154.82 K | $945.24 M |
| 04/01/2026 | $22.03 | $21.49 (-2.45%) | $22.03 | $21.27 | 182.50 K | $960.89 M |
| 03/31/2026 | $21.99 | $22.06 (0.32%) | $22.15 | $21.75 | 148.40 K | $986.38 M |
| 03/30/2026 | $22.11 | $21.99 (-0.54%) | $22.21 | $21.80 | 121.43 K | $983.25 M |
| 03/27/2026 | $21.84 | $21.99 (0.69%) | $22.27 | $21.62 | 195.30 K | $983.25 M |
| 03/26/2026 | $22.27 | $22.09 (-0.81%) | $22.28 | $22.05 | 141.11 K | $987.72 M |
| 03/25/2026 | $21.83 | $22.23 (1.83%) | $22.27 | $21.83 | 187.90 K | $993.98 M |
| 03/24/2026 | $21.28 | $21.84 (2.63%) | $22.04 | $21.22 | 304.44 K | $976.54 M |
| 03/23/2026 | $21.07 | $21.14 (0.33%) | $21.29 | $21.00 | 126.30 K | $945.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
